Tokai Tokyo Financial Holdings, Inc. (TYO:8616)
Japan · Delayed Price · Currency is JPY 707.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST
TYO:8616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 707.00 | 712.00 | 701.00 | 707.00 | 707.00 | - | 1,019,000 |
| Jun 2, 2026 | 684.00 | 708.00 | 673.00 | 707.00 | 707.00 | 2.91% | 1,539,700 |
| Jun 1, 2026 | 693.00 | 693.00 | 684.00 | 687.00 | 687.00 | -1.01% | 1,050,900 |
| May 29, 2026 | 692.00 | 701.00 | 691.00 | 694.00 | 694.00 | 0.43% | 957,800 |
| May 28, 2026 | 692.00 | 692.00 | 683.00 | 691.00 | 691.00 | -0.29% | 958,300 |
| May 27, 2026 | 689.00 | 697.00 | 685.00 | 693.00 | 693.00 | 0.58% | 1,141,600 |
| May 26, 2026 | 695.00 | 695.00 | 687.00 | 689.00 | 689.00 | -1.01% | 847,900 |
| May 25, 2026 | 704.00 | 706.00 | 689.00 | 696.00 | 696.00 | -1.14% | 1,066,300 |
| May 22, 2026 | 705.00 | 707.00 | 697.00 | 704.00 | 704.00 | - | 865,000 |
| May 21, 2026 | 700.00 | 709.00 | 699.00 | 704.00 | 704.00 | 1.59% | 812,300 |
| May 20, 2026 | 696.00 | 698.00 | 686.00 | 693.00 | 693.00 | -0.86% | 918,100 |
| May 19, 2026 | 708.00 | 713.00 | 695.00 | 699.00 | 699.00 | -0.14% | 1,046,600 |
| May 18, 2026 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | -1.41% | 736,700 |
| May 15, 2026 | 708.00 | 723.00 | 705.00 | 710.00 | 710.00 | - | 747,300 |
| May 14, 2026 | 709.00 | 712.00 | 706.00 | 710.00 | 710.00 | -0.84% | 598,100 |
| May 13, 2026 | 703.00 | 716.00 | 703.00 | 716.00 | 716.00 | 1.85% | 578,200 |
| May 12, 2026 | 710.00 | 714.00 | 700.00 | 703.00 | 703.00 | -0.99% | 980,400 |
| May 11, 2026 | 693.00 | 710.00 | 692.00 | 710.00 | 710.00 | 2.60% | 941,000 |
| May 8, 2026 | 691.00 | 695.00 | 681.00 | 692.00 | 692.00 | 0.14% | 1,097,400 |
| May 7, 2026 | 698.00 | 701.00 | 686.00 | 691.00 | 691.00 | 0.44% | 1,282,200 |
| May 1, 2026 | 700.00 | 700.00 | 684.00 | 688.00 | 688.00 | -2.27% | 2,138,300 |
| Apr 30, 2026 | 720.00 | 727.00 | 701.00 | 704.00 | 704.00 | -3.83% | 2,206,400 |
| Apr 28, 2026 | 716.00 | 733.00 | 714.00 | 732.00 | 732.00 | 2.52% | 1,119,600 |
| Apr 27, 2026 | 711.00 | 717.00 | 706.00 | 714.00 | 714.00 | -0.28% | 718,200 |
| Apr 24, 2026 | 717.00 | 720.00 | 712.00 | 716.00 | 716.00 | - | 854,100 |
| Apr 23, 2026 | 716.00 | 717.00 | 709.00 | 716.00 | 716.00 | - | 1,123,600 |
| Apr 22, 2026 | 731.00 | 732.00 | 715.00 | 716.00 | 716.00 | -1.78% | 928,400 |
| Apr 21, 2026 | 748.00 | 750.00 | 729.00 | 729.00 | 729.00 | -2.02% | 978,500 |
| Apr 20, 2026 | 763.00 | 763.00 | 744.00 | 744.00 | 744.00 | -1.46% | 712,500 |
| Apr 17, 2026 | 764.00 | 766.00 | 752.00 | 755.00 | 755.00 | -1.44% | 543,900 |
| Apr 16, 2026 | 770.00 | 777.00 | 766.00 | 766.00 | 766.00 | 0.52% | 658,500 |
| Apr 15, 2026 | 764.00 | 770.00 | 759.00 | 762.00 | 762.00 | 0.66% | 733,800 |
| Apr 14, 2026 | 760.00 | 764.00 | 753.00 | 757.00 | 757.00 | 0.13% | 533,000 |
| Apr 13, 2026 | 748.00 | 758.00 | 746.00 | 756.00 | 756.00 | 0.80% | 517,800 |
| Apr 10, 2026 | 754.00 | 762.00 | 750.00 | 750.00 | 750.00 | -0.27% | 508,000 |
| Apr 9, 2026 | 763.00 | 766.00 | 750.00 | 752.00 | 752.00 | -1.44% | 800,600 |
| Apr 8, 2026 | 758.00 | 763.00 | 755.00 | 763.00 | 763.00 | 2.69% | 1,158,900 |
| Apr 7, 2026 | 737.00 | 746.00 | 737.00 | 743.00 | 743.00 | 1.36% | 671,300 |
| Apr 6, 2026 | 739.00 | 741.00 | 733.00 | 733.00 | 733.00 | -0.54% | 480,500 |
| Apr 3, 2026 | 738.00 | 743.00 | 734.00 | 737.00 | 737.00 | 1.24% | 670,200 |
| Apr 2, 2026 | 744.00 | 746.00 | 725.00 | 728.00 | 728.00 | -1.49% | 1,563,100 |
| Apr 1, 2026 | 735.00 | 740.00 | 724.00 | 739.00 | 739.00 | 3.79% | 998,100 |
| Mar 31, 2026 | 711.00 | 724.00 | 705.00 | 712.00 | 712.00 | -0.14% | 1,198,200 |
| Mar 30, 2026 | 690.00 | 715.00 | 687.00 | 713.00 | 713.00 | -2.46% | 2,076,100 |
| Mar 27, 2026 | 750.00 | 768.00 | 744.00 | 759.00 | 731.00 | - | 3,208,300 |
| Mar 26, 2026 | 766.00 | 767.00 | 751.00 | 759.00 | 731.00 | -0.52% | 1,005,700 |
| Mar 25, 2026 | 760.00 | 767.00 | 757.00 | 763.00 | 734.85 | 2.28% | 926,700 |
| Mar 24, 2026 | 751.00 | 755.00 | 739.00 | 746.00 | 718.48 | 2.33% | 1,095,100 |
| Mar 23, 2026 | 736.00 | 744.00 | 721.00 | 729.00 | 702.11 | -2.54% | 1,532,400 |
| Mar 19, 2026 | 747.00 | 753.00 | 744.00 | 748.00 | 720.41 | -1.32% | 816,200 |